Vontobel Fd II Df&Ph Glb Lstd Infs H CHF (0P0001KPI2.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
| 06 may 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
| 03 may 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| 02 may 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
| 30 abr 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
| 29 abr 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
| 26 abr 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
| 25 abr 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
| 24 abr 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
| 23 abr 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
| 22 abr 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 19 abr 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
| 18 abr 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
| 17 abr 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
| 16 abr 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
| 15 abr 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - |
| 12 abr 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
| 11 abr 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
| 10 abr 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
| 09 abr 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
| 08 abr 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
| 05 abr 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
| 04 abr 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| 03 abr 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| 02 abr 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
| 28 mar 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| 27 mar 2024 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | - |
| 26 mar 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
| 25 mar 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
| 22 mar 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
| 21 mar 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| 20 mar 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
| 19 mar 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
| 18 mar 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| 15 mar 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
| 14 mar 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
| 13 mar 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
| 12 mar 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| 11 mar 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
| 08 mar 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
| 07 mar 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
| 06 mar 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
| 05 mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 04 mar 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
| 01 mar 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
| 29 feb 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
| 28 feb 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
| 27 feb 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
| 26 feb 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | - |
| 23 feb 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
| 22 feb 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
| 21 feb 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| 20 feb 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | - |
| 15 feb 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
| 14 feb 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
| 13 feb 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
| 12 feb 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
| 09 feb 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
| 08 feb 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
| 07 feb 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
| 06 feb 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 05 feb 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
| 02 feb 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
| 01 feb 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 31 ene 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
| 30 ene 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
| 29 ene 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
| 26 ene 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
| 23 ene 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
| 22 ene 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
| 19 ene 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
| 18 ene 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
| 17 ene 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
| 16 ene 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
| 11 ene 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| 10 ene 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
| 09 ene 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
| 08 ene 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
| 28 dic 2023 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
| 21 dic 2023 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 20 dic 2023 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
| 19 dic 2023 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 18 dic 2023 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
| 15 dic 2023 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
| 14 dic 2023 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
| 13 dic 2023 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.